5 DAY PERFORMANCE
+32.55%
1 MONTH PERFORMANCE
+6.48%
3 MONTH PERFORMANCE
+15.58%
6 MONTH PERFORMANCE
+19.79%
YEAR-TO-DATE PERFORMANCE
-14.18%
1 YEAR PERFORMANCE
-30.30%
Onfolio Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $0.86 | $0.83 (-3.92%) | $0.86 | $0.81 | 27.86 K | $4.29 M |
| 12/05/2025 | $0.85 | $0.87 (1.94%) | $0.88 | $0.83 | 30.91 K | $4.44 M |
| 12/04/2025 | $0.87 | $0.86 (-0.66%) | $0.88 | $0.82 | 50.62 K | $4.41 M |
| 12/03/2025 | $0.84 | $0.87 (3.4%) | $0.88 | $0.80 | 104.70 K | $4.45 M |
| 12/02/2025 | $0.81 | $0.85 (4.96%) | $0.85 | $0.78 | 82.05 K | $4.35 M |
| 12/01/2025 | $0.84 | $0.85 (0.87%) | $0.85 | $0.80 | 52.30 K | $4.35 M |
| 11/28/2025 | $0.77 | $0.86 (11.74%) | $0.88 | $0.75 | 121.90 K | $4.39 M |
| 11/26/2025 | $0.77 | $0.77 (0.13%) | $0.81 | $0.74 | 59.80 K | $3.94 M |
| 11/25/2025 | $0.76 | $0.81 (5.92%) | $0.81 | $0.75 | 59.10 K | $4.13 M |
| 11/24/2025 | $0.73 | $0.79 (7.31%) | $0.81 | $0.70 | 98.65 K | $4.04 M |
| 11/21/2025 | $0.65 | $0.73 (11.54%) | $0.80 | $0.60 | 519.62 K | $3.72 M |
| 11/20/2025 | $0.77 | $0.66 (-14.23%) | $0.77 | $0.61 | 599.50 K | $3.37 M |
| 11/19/2025 | $0.83 | $0.85 (2.14%) | $0.92 | $0.81 | 808.20 K | $4.35 M |
| 11/18/2025 | $1.00 | $0.95 (-5.23%) | $1.08 | $0.91 | 29.07 M | $4.86 M |
| 11/17/2025 | $1.04 | $0.85 (-18.26%) | $1.05 | $0.75 | 130.95 K | $4.36 M |
| 11/14/2025 | $1.09 | $1.02 (-6.42%) | $1.09 | $1.02 | 34.61 K | $5.23 M |
| 11/13/2025 | $1.10 | $1.11 (0.91%) | $1.15 | $1.10 | 24.34 K | $5.69 M |
| 11/12/2025 | $1.12 | $1.11 (-0.89%) | $1.15 | $1.10 | 14.92 K | $5.69 M |
| 11/11/2025 | $1.10 | $1.14 (3.64%) | $1.14 | $1.08 | 16.30 K | $5.85 M |
| 11/10/2025 | $1.09 | $1.10 (0.92%) | $1.14 | $1.06 | 29.74 K | $5.64 M |
| 11/07/2025 | $1.15 | $1.08 (-6.09%) | $1.15 | $1.05 | 39.43 K | $5.54 M |
| 11/06/2025 | $1.14 | $1.17 (2.63%) | $1.18 | $1.14 | 33.46 K | $6.00 M |
| 11/05/2025 | $1.10 | $1.13 (2.73%) | $1.16 | $1.09 | 17.20 K | $5.79 M |
| 11/04/2025 | $1.10 | $1.11 (0.91%) | $1.13 | $1.09 | 39.91 K | $5.69 M |
| 11/03/2025 | $1.09 | $1.11 (1.83%) | $1.11 | $1.08 | 43.00 K | $5.69 M |
| 10/31/2025 | $1.12 | $1.09 (-2.68%) | $1.12 | $1.07 | 11.00 K | $5.59 M |
| 10/30/2025 | $1.10 | $1.06 (-3.64%) | $1.13 | $1.04 | 59.49 K | $5.44 M |
| 10/29/2025 | $1.14 | $1.07 (-6.14%) | $1.14 | $1.05 | 27.31 K | $5.49 M |
| 10/28/2025 | $1.17 | $1.15 (-1.71%) | $1.19 | $1.13 | 43.71 K | $5.90 M |
| 10/27/2025 | $1.05 | $1.19 (13.33%) | $1.26 | $1.05 | 468.20 K | $6.10 M |
| 10/24/2025 | $1.07 | $1.05 (-1.87%) | $1.09 | $1.03 | 36.50 K | $5.38 M |
| 10/23/2025 | $1.02 | $1.03 (0.98%) | $1.03 | $1.01 | 6.04 K | $5.28 M |
| 10/22/2025 | $1.04 | $1.03 (-0.96%) | $1.08 | $1.00 | 52.62 K | $5.28 M |
| 10/21/2025 | $1.04 | $1.08 (3.85%) | $1.10 | $1.04 | 25.32 K | $5.54 M |
| 10/20/2025 | $1.03 | $1.07 (3.88%) | $1.08 | $1.01 | 41.30 K | $5.49 M |
| 10/17/2025 | $1.08 | $1.01 (-6.48%) | $1.08 | $1.00 | 103.93 K | $5.18 M |
| 10/16/2025 | $1.09 | $1.08 (-0.92%) | $1.11 | $1.08 | 58.62 K | $5.54 M |
| 10/15/2025 | $1.13 | $1.07 (-5.31%) | $1.15 | $1.07 | 20.44 K | $5.49 M |
| 10/14/2025 | $1.09 | $1.15 (5.5%) | $1.17 | $1.09 | 27.62 K | $5.90 M |
| 10/13/2025 | $1.11 | $1.15 (3.6%) | $1.19 | $1.10 | 162.82 K | $5.90 M |
| 10/10/2025 | $1.18 | $1.09 (-7.63%) | $1.21 | $1.09 | 62.22 K | $5.59 M |
| 10/09/2025 | $1.30 | $1.18 (-9.23%) | $1.30 | $1.17 | 271.21 K | $6.05 M |
| 10/08/2025 | $1.14 | $1.30 (14.04%) | $1.30 | $1.11 | 450.70 K | $6.67 M |
| 10/07/2025 | $1.11 | $1.07 (-3.6%) | $1.13 | $1.06 | 46.37 K | $5.49 M |
| 10/06/2025 | $1.12 | $1.11 (-0.89%) | $1.15 | $1.08 | 121.71 K | $5.69 M |
| 10/03/2025 | $1.12 | $1.14 (1.79%) | $1.17 | $1.11 | 36.80 K | $5.85 M |
| 10/02/2025 | $1.13 | $1.11 (-1.77%) | $1.13 | $1.10 | 22.35 K | $5.69 M |
| 10/01/2025 | $1.14 | $1.13 (-0.88%) | $1.18 | $1.10 | 58.40 K | $5.79 M |
| 09/30/2025 | $1.15 | $1.14 (-0.87%) | $1.16 | $1.10 | 64.80 K | $5.85 M |
| 09/29/2025 | $1.15 | $1.16 (0.87%) | $1.20 | $1.13 | 85.18 K | $5.95 M |
| 09/26/2025 | $1.14 | $1.15 (0.88%) | $1.18 | $1.12 | 126.84 K | $5.90 M |
| 09/25/2025 | $1.18 | $1.16 (-1.69%) | $1.22 | $1.12 | 68.20 K | $5.95 M |
| 09/24/2025 | $1.19 | $1.18 (-0.84%) | $1.23 | $1.14 | 126.42 K | $6.05 M |
| 09/23/2025 | $1.15 | $1.15 (0%) | $1.18 | $1.10 | 225.68 K | $5.90 M |
| 09/22/2025 | $1.09 | $1.16 (6.42%) | $1.24 | $1.09 | 267.82 K | $5.95 M |
| 09/19/2025 | $1.10 | $1.11 (0.91%) | $1.17 | $1.08 | 258.65 K | $5.69 M |
| 09/18/2025 | $1.14 | $1.11 (-2.63%) | $1.18 | $1.10 | 80.28 K | $5.69 M |
| 09/17/2025 | $1.11 | $1.11 (0%) | $1.17 | $1.05 | 234.94 K | $5.69 M |
| 09/16/2025 | $1.30 | $1.20 (-7.69%) | $1.30 | $1.20 | 555.30 K | $6.15 M |
| 09/15/2025 | $1.10 | $1.38 (25.45%) | $1.95 | $1.02 | 31.06 M | $7.08 M |
| 09/12/2025 | $1.00 | $1.13 (13%) | $1.20 | $0.98 | 195.39 K | $5.79 M |
| 09/11/2025 | $1.00 | $1.05 (5%) | $1.14 | $0.98 | 1.04 M | $5.38 M |
| 09/10/2025 | $1.00 | $0.98 (-1.89%) | $1.01 | $0.98 | 24.58 K | $5.03 M |
| 09/09/2025 | $0.99 | $1.00 (1.01%) | $1.00 | $0.98 | 3.40 K | $5.13 M |
| 09/08/2025 | $1.02 | $1.00 (-2.45%) | $1.02 | $0.98 | 8.23 K | $5.10 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
